Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 300.00 | 300.71 | 297.00 | 298.43 | 290.95 | 3,582,700 |
| 2025-10-30 | 300.50 | 304.39 | 300.10 | 302.43 | 294.85 | 3,128,400 |
| 2025-10-29 | 304.70 | 304.78 | 301.22 | 302.35 | 294.77 | 2,502,300 |
| 2025-10-28 | 308.54 | 310.58 | 306.33 | 306.40 | 298.72 | 2,336,500 |
| 2025-10-27 | 305.90 | 310.09 | 305.34 | 310.00 | 302.23 | 2,139,700 |
| 2025-10-24 | 307.63 | 307.70 | 305.02 | 305.79 | 298.12 | 1,994,500 |
| 2025-10-23 | 311.97 | 311.97 | 306.22 | 306.97 | 299.27 | 2,081,500 |
| 2025-10-22 | 308.22 | 312.79 | 307.15 | 310.11 | 302.33 | 2,735,700 |
| 2025-10-21 | 308.55 | 308.55 | 306.39 | 307.48 | 299.77 | 2,461,100 |
| 2025-10-20 | 307.95 | 308.70 | 305.84 | 307.77 | 300.05 | 2,329,600 |
| 2025-10-17 | 306.80 | 308.33 | 306.31 | 308.09 | 300.36 | 2,194,200 |
| 2025-10-16 | 305.79 | 307.28 | 304.71 | 305.33 | 297.67 | 2,021,600 |
| 2025-10-15 | 303.63 | 309.10 | 303.63 | 305.25 | 297.60 | 2,522,100 |
| 2025-10-14 | 300.16 | 305.52 | 300.11 | 304.56 | 296.92 | 2,992,800 |
| 2025-10-13 | 294.60 | 300.42 | 294.00 | 300.11 | 292.58 | 3,369,300 |
| 2025-10-10 | 294.70 | 297.95 | 292.89 | 297.01 | 289.56 | 4,016,200 |
| 2025-10-09 | 293.65 | 295.12 | 292.04 | 293.81 | 286.44 | 2,802,700 |
| 2025-10-08 | 296.38 | 296.66 | 293.43 | 294.40 | 287.02 | 2,464,600 |
| 2025-10-07 | 295.00 | 298.07 | 294.13 | 296.32 | 288.89 | 2,515,700 |
| 2025-10-06 | 299.04 | 299.65 | 294.91 | 296.04 | 288.62 | 3,814,200 |
| 2025-10-03 | 298.90 | 301.39 | 298.66 | 300.98 | 293.43 | 2,599,100 |
| 2025-10-02 | 299.60 | 302.38 | 298.95 | 299.88 | 292.36 | 2,690,400 |
| 2025-10-01 | 303.26 | 304.77 | 298.30 | 300.52 | 292.98 | 3,055,300 |
| 2025-09-30 | 302.75 | 304.48 | 302.00 | 303.89 | 296.27 | 2,640,100 |
| 2025-09-29 | 305.88 | 306.11 | 301.85 | 302.99 | 295.39 | 3,073,800 |
| 2025-09-26 | 303.37 | 305.78 | 302.01 | 305.24 | 297.59 | 2,284,700 |
| 2025-09-25 | 305.88 | 306.33 | 301.95 | 302.30 | 294.72 | 2,558,400 |
| 2025-09-24 | 302.49 | 305.98 | 302.01 | 304.33 | 296.70 | 2,427,300 |
| 2025-09-23 | 303.74 | 304.45 | 300.32 | 303.19 | 295.59 | 2,976,900 |
| 2025-09-22 | 302.32 | 304.25 | 300.42 | 302.99 | 295.39 | 3,657,900 |
| 2025-09-19 | 301.70 | 304.80 | 300.75 | 302.38 | 294.80 | 5,696,900 |
| 2025-09-18 | 301.47 | 302.69 | 297.88 | 301.14 | 293.59 | 4,654,100 |
| 2025-09-17 | 304.90 | 306.58 | 303.91 | 304.97 | 297.32 | 2,681,600 |
| 2025-09-16 | 303.50 | 306.00 | 302.70 | 303.29 | 295.68 | 3,578,500 |
| 2025-09-15 | 305.14 | 305.71 | 300.51 | 302.07 | 294.50 | 3,584,500 |
| 2025-09-12 | 307.62 | 308.51 | 305.25 | 305.40 | 297.74 | 2,072,600 |
| 2025-09-11 | 306.23 | 308.94 | 305.25 | 308.43 | 300.70 | 2,761,500 |
| 2025-09-10 | 312.09 | 312.09 | 304.61 | 305.94 | 298.27 | 3,479,500 |
| 2025-09-09 | 311.21 | 313.70 | 310.73 | 312.52 | 304.68 | 2,310,800 |
| 2025-09-08 | 312.82 | 313.08 | 309.76 | 312.80 | 304.96 | 2,873,600 |
| 2025-09-05 | 317.37 | 318.04 | 313.27 | 314.38 | 306.50 | 2,533,100 |
| 2025-09-04 | 317.82 | 319.43 | 316.48 | 316.99 | 309.04 | 2,881,300 |
| 2025-09-03 | 315.02 | 316.87 | 312.98 | 316.39 | 308.46 | 3,219,500 |
| 2025-09-02 | 313.05 | 316.13 | 312.33 | 315.76 | 307.84 | 3,228,700 |
| 2025-08-29 | 312.23 | 313.90 | 311.43 | 313.54 | 303.95 | 2,492,500 |
| 2025-08-28 | 311.12 | 312.52 | 309.35 | 312.22 | 302.67 | 3,471,700 |
| 2025-08-27 | 313.36 | 315.72 | 311.34 | 311.43 | 301.91 | 3,234,400 |
| 2025-08-26 | 313.43 | 315.12 | 312.30 | 312.94 | 303.37 | 2,807,600 |
| 2025-08-25 | 313.73 | 315.55 | 311.95 | 313.44 | 303.86 | 2,944,300 |
| 2025-08-22 | 314.63 | 316.80 | 313.15 | 314.07 | 304.47 | 2,796,700 |
| 2025-08-21 | 311.87 | 313.60 | 311.17 | 313.22 | 303.64 | 2,282,200 |
| 2025-08-20 | 313.67 | 316.15 | 312.39 | 313.08 | 303.51 | 3,879,900 |
| 2025-08-19 | 308.70 | 314.22 | 308.45 | 310.93 | 301.42 | 2,893,600 |
| 2025-08-18 | 308.37 | 309.98 | 306.56 | 308.70 | 299.26 | 3,272,600 |
| 2025-08-15 | 310.16 | 310.16 | 306.50 | 308.93 | 299.48 | 3,416,600 |
| 2025-08-14 | 305.50 | 309.29 | 302.70 | 308.95 | 299.50 | 4,699,400 |
| 2025-08-13 | 301.70 | 305.31 | 301.40 | 305.07 | 295.74 | 2,999,100 |
| 2025-08-12 | 305.17 | 305.50 | 299.89 | 301.64 | 292.42 | 3,438,300 |
| 2025-08-11 | 305.50 | 307.30 | 303.78 | 304.36 | 295.05 | 2,649,000 |
| 2025-08-08 | 307.00 | 308.55 | 303.89 | 305.45 | 296.11 | 2,622,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-03-08 | 2:1 |
| 1994-06-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.8600 USD |
| 2026-06-02 | 1.8600 USD |
| 2026-03-03 | 1.8600 USD |
| 2025-12-01 | 1.8600 USD |
| 2025-09-02 | 1.7700 USD |
| 2025-06-02 | 1.7700 USD |
| 2025-03-03 | 1.7700 USD |
| 2024-12-02 | 1.7700 USD |
| 2024-09-03 | 1.6700 USD |
| 2024-06-03 | 1.6700 USD |
| 2024-02-29 | 1.6700 USD |
| 2023-11-30 | 1.6700 USD |
| 2023-08-31 | 1.5200 USD |
| 2023-06-02 | 1.5200 USD |
| 2023-02-28 | 1.5200 USD |
| 2022-11-30 | 1.5200 USD |
| 2022-08-31 | 1.3800 USD |
| 2022-06-03 | 1.3800 USD |
| 2022-02-28 | 1.3800 USD |
| 2021-11-30 | 1.3800 USD |
| 2021-08-31 | 1.2900 USD |
| 2021-05-28 | 1.2900 USD |
| 2021-02-26 | 1.2900 USD |
| 2020-11-30 | 1.2900 USD |
| 2020-08-31 | 1.2500 USD |
| 2020-05-29 | 1.2500 USD |
| 2020-02-28 | 1.2500 USD |
| 2019-11-29 | 1.2500 USD |
| 2019-08-30 | 1.1600 USD |
| 2019-05-31 | 1.1600 USD |
| 2019-02-28 | 1.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.